Energyvision【ENRGY】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.46	3.21229050279	14.32	14.8	13.86	9306	14.44208603	DE
4	1.78	13.6923076923	13	15	12.88	13661	14.33621207	DE
12	1.48	11.1278195489	13.3	15	12.75	8175	13.71383319	DE
26	4.22	39.9621212121	10.56	15	8.89	13293	11.55070678	DE
52	14.7799	14779900	0.0001	15	0.0001	13030	11.72412927	DE
156	14.7799	14779900	0.0001	15	0.0001	13030	11.72412927	DE
260	14.7799	14779900	0.0001	15	0.0001	13030	11.72412927	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783096200	14.78	-0.02	-0.14	14.8	14.8	14.6	5744
1783009800	14.8	0	0.00	14.8	14.8	14.56	4673
1782923400	14.8	0.86	6.17	14.22	14.8	14.06	14979
1782837000	13.94	0	0.00	13.94	13.94	13.94	0
1782750600	13.94	-0.3	-2.11	14.32	14.34	13.86	9154
1782491400	14.24	-0.02	-0.14	14.26	14.38	13.96	3635
1782405000	14.26	0.4	2.89	13.66	14.26	13.66	3722
1782318600	13.86	-0.38	-2.67	14.12	14.12	13.4	13033
1782232200	14.24	0.04	0.28	14.2	14.36	14	13334
1782145800	14.2	-0.1	-0.70	14.3	14.4	14.2	6174
1781886600	14.3	-0.14	-0.97	14.4	14.5	14.3	7704
1781800200	14.44	-0.28	-1.90	14.86	14.86	14.44	9790
1781713800	14.72	-0.04	-0.27	14.8	14.86	14.54	6762
1781627400	14.76	0.36	2.50	14.44	15	14.44	14752
1781541000	14.4	-0.1	-0.69	14.66	14.88	14.4	37135
1781281800	14.5	0.18	1.26	14.4	14.7	14.4	30819
1781195400	14.32	0.86	6.39	13.6	14.46	13.6	42538
1781109000	13.46	0.02	0.15	13.5	13.5	13.2	3662
1781022600	13.44	0.42	3.23	13.4	13.48	13.2	6020
1780936200	13.02	-0.06	-0.46	13.04	13.2	12.88	2978
1780677000	13.08	0	0.00	13.08	13.08	13.08	0
1780590600	13.08	-0.02	-0.15	13.1	13.2	13.02	2261
1780504200	13.1	-0.16	-1.21	13.26	13.26	13	2932
1780417800	13.26	0.26	2.00	13	13.26	12.92	5264
1780331400	13	0.14	1.09	12.86	13	12.8	2628
1780072200	12.86	0	0.00	12.86	13.08	12.86	2851
1779985800	12.86	0.06	0.47	13	13	12.86	1074
1779899400	12.8	-0.1	-0.78	12.84	13	12.8	2748
1779813000	12.9	-0.1	-0.77	12.84	13	12.84	2342
1779726600	13	0.05	0.39	13	13	12.84	3562
1779467400	12.95	0.05	0.39	12.95	13.1	12.9	4729
1779381000	12.9	-0.2	-1.53	13	13.2	12.9	7522
1779294600	13.1	-0.05	-0.38	13.15	13.15	12.95	4247
1779208200	13.15	0.15	1.15	13	13.25	12.9	7462
1779121800	13	0.15	1.17	12.9	13	12.9	4580
1778862600	12.85	-0.25	-1.91	13	13	12.85	2216
1778776200	13.1	0	0.00	13.1	13.1	13.1	0
1778689800	13.1	0	0.00	13.1	13.1	13.1	0
1778603400	13.1	0	0.00	13.1	13.1	13.1	0
1778517000	13.1	0.15	1.16	13.15	13.2	13	4703
1778257800	12.95	-0.25	-1.89	13.2	13.3	12.9	6879
1778171400	13.2	0.3	2.33	12.9	13.2	12.85	5576
1778085000	12.9	0.05	0.39	13	13.1	12.85	1370
1777998600	12.85	0	0.00	12.9	13	12.85	4499
1777912200	12.85	-0.15	-1.15	13	13.1	12.85	4123
1777566600	13	0.2	1.56	12.95	13.05	12.85	3360
1777480200	12.8	0	0.00	12.8	13	12.8	5662
1777393800	12.8	-0.4	-3.03	13.4	13.4	12.75	18338
1777307400	13.2	0	0.00	13.35	13.4	13.2	4168
1777048200	13.2	-0.1	-0.75	13.5	13.5	13.15	20754
1776961800	13.3	0	0.00	13.3	13.3	13.3	0
1776875400	13.3	0	0.00	13.3	13.45	13.15	13145
1776789000	13.3	-0.1	-0.75	13.3	13.45	13.25	6082
1776702600	13.4	0.1	0.75	13.3	13.45	13.3	7018
1776443400	13.3	-0.05	-0.37	13.4	13.5	13.3	8318
1776357000	13.35	-0.05	-0.37	13.45	13.55	13.3	11417
1776270600	13.4	0.05	0.37	13.4	13.5	13.3	4871
1776184200	13.35	0.1	0.75	13.45	13.5	13.3	12957
1776097800	13.25	-0.1	-0.75	13.3	13.45	13.1	16058
1775838600	13.35	0.15	1.14	13.4	13.85	13.3	50273
1775752200	13.2	0.2	1.54	13	13.45	12.85	28851
1775665800	13	0.86	7.08	12.9	13	12.7	14828
1775545200	12.14	0	0.00	12.14	12.14	12.14	0